PGF: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.61	15.69	15.59	15.68	498,400	15.68
19-Nov-09	15.65	15.75	15.55	15.72	423,700	15.72
18-Nov-09	15.74	15.79	15.62	15.77	544,800	15.77
17-Nov-09	15.68	15.74	15.63	15.71	672,700	15.71
16-Nov-09	15.69	15.74	15.60	15.68	353,600	15.68
13-Nov-09	15.70	15.74	15.55	15.66	472,500	15.66
13-Nov-09	$ 0.095 Dividend
12-Nov-09	15.63	15.75	15.49	15.72	733,400	15.63
11-Nov-09	15.49	15.66	15.46	15.62	744,400	15.53
10-Nov-09	15.35	15.48	15.30	15.43	584,400	15.34
9-Nov-09	15.30	15.38	15.23	15.36	525,500	15.27
6-Nov-09	14.99	15.18	14.90	15.18	486,000	15.09
5-Nov-09	14.98	15.08	14.85	15.08	522,900	14.99
4-Nov-09	14.83	14.97	14.70	14.90	920,600	14.81
3-Nov-09	15.00	15.00	14.16	14.69	6,292,800	14.60
2-Nov-09	15.42	15.49	15.08	15.25	1,118,000	15.16
30-Oct-09	15.50	15.56	15.29	15.31	650,000	15.22
29-Oct-09	15.38	15.49	15.30	15.46	539,300	15.37
28-Oct-09	15.55	15.63	15.25	15.27	851,200	15.18
27-Oct-09	15.74	15.84	15.60	15.62	529,900	15.53
26-Oct-09	15.67	15.97	15.64	15.80	1,668,200	15.70
23-Oct-09	15.73	15.75	15.61	15.70	433,800	15.61
22-Oct-09	15.60	15.77	15.56	15.76	643,100	15.66
21-Oct-09	15.75	15.85	15.58	15.64	823,300	15.55
20-Oct-09	15.94	15.95	15.77	15.78	490,100	15.68
19-Oct-09	15.95	16.00	15.83	15.85	570,200	15.75
16-Oct-09	15.87	15.96	15.82	15.89	479,800	15.79
15-Oct-09	15.93	15.97	15.89	15.95	1,009,000	15.85
15-Oct-09	$ 0.112 Dividend
14-Oct-09	16.04	16.14	16.00	16.04	836,900	15.83
13-Oct-09	15.94	15.97	15.85	15.94	611,000	15.73
12-Oct-09	16.05	16.09	15.95	16.01	475,300	15.80
9-Oct-09	15.96	16.04	15.95	16.00	342,900	15.79
8-Oct-09	16.00	16.04	15.98	16.00	679,000	15.79
7-Oct-09	15.92	15.99	15.90	15.98	431,400	15.77
6-Oct-09	15.88	15.99	15.79	15.92	880,500	15.71
5-Oct-09	15.70	15.77	15.62	15.77	686,600	15.57
2-Oct-09	15.51	15.58	15.35	15.58	1,174,000	15.38
1-Oct-09	15.84	15.94	15.63	15.71	1,202,400	15.51
30-Sep-09	15.99	16.02	15.75	15.85	678,100	15.64
29-Sep-09	16.01	16.09	15.83	15.94	586,400	15.73
28-Sep-09	16.20	16.20	15.90	15.98	871,500	15.77
25-Sep-09	15.83	16.14	15.75	16.00	731,200	15.79
24-Sep-09	15.82	15.85	15.72	15.85	354,300	15.64
23-Sep-09	15.87	15.92	15.77	15.84	588,100	15.63
22-Sep-09	15.72	15.80	15.65	15.80	489,900	15.59
21-Sep-09	15.64	15.73	15.54	15.70	542,400	15.50
18-Sep-09	15.63	15.70	15.50	15.70	816,500	15.50
17-Sep-09	15.75	15.78	15.60	15.63	633,500	15.43
16-Sep-09	15.59	15.77	15.57	15.76	930,500	15.56
15-Sep-09	15.53	15.62	15.46	15.53	589,500	15.33
15-Sep-09	$ 0.12 Dividend
14-Sep-09	15.19	15.59	15.15	15.59	563,100	15.27
11-Sep-09	15.35	15.44	15.25	15.34	744,900	15.02
10-Sep-09	15.19	15.33	15.12	15.31	693,000	14.99
9-Sep-09	15.09	15.18	15.04	15.18	487,200	14.87
8-Sep-09	15.00	15.09	14.92	15.03	702,500	14.72
4-Sep-09	14.86	14.98	14.73	14.96	433,700	14.65
3-Sep-09	14.73	14.91	14.73	14.91	604,900	14.60
2-Sep-09	14.52	14.74	14.42	14.74	899,800	14.44
1-Sep-09	14.77	14.88	14.48	14.66	1,297,100	14.36
31-Aug-09	14.60	14.85	14.55	14.77	1,189,000	14.47
28-Aug-09	14.69	14.95	14.65	14.94	923,500	14.63
27-Aug-09	14.95	14.99	14.30	14.64	2,125,700	14.34
26-Aug-09	15.16	15.26	14.92	14.97	876,500	14.66
25-Aug-09	15.33	15.35	15.11	15.21	963,700	14.90
24-Aug-09	15.29	15.43	15.18	15.28	1,319,500	14.97
21-Aug-09	15.10	15.26	15.00	15.18	2,979,400	14.87
20-Aug-09	15.98	16.12	14.71	14.94	5,208,800	14.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions